Options Chain for MAXLINEAR INC COM (MXL) - $94.47 as of 6/26/2026 11:32:14 AM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 47.00 49.60 48.30 % 0.97 0 0 1.35 0.93 0.00 -0.06 6/26/2026 3:59:53 PM EST
55.00 43.00 45.70 44.35 % 0.81 0 0 1.39 0.90 0.00 -0.08 6/26/2026 3:59:53 PM EST
60.00 39.00 42.30 40.65 % 0.68 0 0 1.40 0.87 0.00 -0.09 6/26/2026 3:59:53 PM EST
65.00 35.30 38.50 36.90 % 0.57 0 0 1.38 0.84 0.00 -0.11 6/26/2026 3:59:53 PM EST
70.00 31.90 34.80 33.35 32.95 0.00 0.00% 0.48 0 4 1.35 0.81 0.01 -0.12 6/25/2026 6/26/2026 3:59:53 PM EST
75.00 28.70 31.50 30.10 29.70 0.00 0.00% 0.40 0 109 1.33 0.77 0.01 -0.13 6/25/2026 6/26/2026 3:59:53 PM EST
80.00 26.00 28.70 27.35 26.95 +0.45 +1.70% 0.34 12 124 1.34 0.73 0.01 -0.14 6/26/2026 6/26/2026 3:59:53 PM EST
85.00 23.20 26.10 24.65 23.00 -1.32 -5.43% 0.29 11 1,941 1.33 0.69 0.01 -0.15 6/26/2026 6/26/2026 3:59:53 PM EST
90.00 21.30 23.60 22.45 21.90 0.00 0.00% 0.25 0 72 1.34 0.65 0.01 -0.16 6/25/2026 6/26/2026 3:59:53 PM EST
95.00 18.70 21.20 19.95 20.50 +1.40 +7.33% 0.21 22 58 1.31 0.61 0.01 -0.17 6/26/2026 6/26/2026 3:59:53 PM EST
100.00 18.20 19.30 18.75 16.60 -1.00 -5.69% 0.19 17 137 1.36 0.57 0.01 -0.17 6/26/2026 6/26/2026 3:59:53 PM EST
105.00 16.40 17.30 16.85 15.20 -0.70 -4.41% 0.16 1 78 1.35 0.53 0.01 -0.18 6/26/2026 6/26/2026 3:59:53 PM EST
110.00 14.80 15.70 15.25 14.30 -0.10 -0.70% 0.14 4 35 1.35 0.50 0.01 -0.18 6/26/2026 6/26/2026 3:59:53 PM EST
115.00 12.10 14.40 13.25 13.00 0.00 0.00% 0.12 0 130 1.31 0.47 0.01 -0.18 6/25/2026 6/26/2026 3:59:53 PM EST
120.00 10.60 13.10 11.85 11.10 -0.29 -2.55% 0.10 19 33 1.31 0.43 0.01 -0.18 6/26/2026 6/26/2026 3:59:53 PM EST
125.00 11.00 11.80 11.40 10.09 -0.51 -4.82% 0.09 4 9 1.35 0.40 0.01 -0.18 6/26/2026 6/26/2026 3:59:53 PM EST
130.00 10.00 10.70 10.35 10.27 +0.91 +9.73% 0.08 5 48 1.35 0.38 0.01 -0.17 6/26/2026 6/26/2026 3:59:53 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 1.65 2.65 2.15 2.00 -0.31 -13.42% 0.04 15 53 1.41 -0.07 0.00 -0.06 6/26/2026 6/26/2026 3:59:53 PM EST
55.00 2.25 3.20 2.73 2.85 -0.75 -20.84% 0.05 5 2 1.33 -0.10 0.00 -0.08 6/26/2026 6/26/2026 3:59:53 PM EST
60.00 3.60 5.20 4.40 4.20 0.00 0.00% 0.07 0 31 1.40 -0.13 0.00 -0.09 6/25/2026 6/26/2026 3:59:53 PM EST
65.00 4.70 6.10 5.40 5.73 0.00 0.00% 0.08 0 17 1.35 -0.16 0.00 -0.11 6/25/2026 6/26/2026 3:59:53 PM EST
70.00 6.10 7.00 6.55 7.10 0.00 0.00% 0.09 0 19 1.29 -0.19 0.01 -0.12 6/25/2026 6/26/2026 3:59:53 PM EST
75.00 8.10 8.80 8.45 8.99 0.00 0.00% 0.11 0 16 1.30 -0.23 0.01 -0.13 6/25/2026 6/26/2026 3:59:53 PM EST
80.00 10.20 10.90 10.55 11.91 +0.71 +6.34% 0.13 2 49 1.29 -0.27 0.01 -0.14 6/26/2026 6/26/2026 3:59:53 PM EST
85.00 12.60 13.40 13.00 14.00 -2.30 -14.11% 0.15 46 26 1.30 -0.31 0.01 -0.15 6/26/2026 6/26/2026 3:59:53 PM EST
90.00 15.10 16.10 15.60 16.80 -1.60 -8.70% 0.17 22 70 1.29 -0.35 0.01 -0.16 6/26/2026 6/26/2026 3:59:53 PM EST
95.00 18.10 19.00 18.55 19.30 0.00 0.00% 0.20 0 30 1.30 -0.39 0.01 -0.17 6/25/2026 6/26/2026 3:59:53 PM EST
100.00 20.90 22.10 21.50 23.00 -3.00 -11.54% 0.21 6 31 1.30 -0.43 0.01 -0.17 6/26/2026 6/26/2026 3:59:53 PM EST
105.00 24.30 25.50 24.90 24.61 -0.59 -2.35% 0.24 109 4 1.30 -0.47 0.01 -0.18 6/26/2026 6/26/2026 3:59:53 PM EST
110.00 27.60 28.80 28.20 30.50 -2.80 -8.41% 0.26 5 3 1.30 -0.50 0.01 -0.18 6/26/2026 6/26/2026 3:59:53 PM EST
115.00 31.10 32.40 31.75 % 0.28 0 0 1.30 -0.53 0.01 -0.18 6/26/2026 3:59:53 PM EST
120.00 34.80 36.60 35.70 36.37 0.00 0.00% 0.30 0 1 1.32 -0.57 0.01 -0.18 6/25/2026 6/26/2026 3:59:53 PM EST
125.00 38.60 39.90 39.25 % 0.31 0 0 1.30 -0.60 0.01 -0.18 6/26/2026 3:59:53 PM EST
130.00 42.60 44.90 43.75 43.30 0.00 0.00% 0.34 0 5 1.34 -0.62 0.01 -0.17 6/25/2026 6/26/2026 3:59:53 PM EST